Crown Advanced Material Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.000	29.290	26.930	27.810	27.387	2,607,808
2022-05-10	25.590	27.770	25.590	27.480	27.062	1,261,011
2022-05-09	24.900	26.680	24.900	26.490	26.087	879,990
2022-05-06	24.800	25.800	24.100	25.400	25.013	1,168,493
2022-05-05	24.500	25.980	24.010	25.320	24.935	1,855,693
2022-04-29	23.710	25.500	23.200	24.580	24.206	1,243,149
2022-04-28	24.060	24.240	23.010	23.500	23.142	1,137,318
2022-04-27	21.540	25.750	21.010	24.070	23.704	2,374,054
2022-04-26	21.080	23.800	20.910	21.540	21.212	1,479,297
2022-04-25	24.000	24.100	21.580	21.970	21.636	1,566,020
2022-04-22	24.980	25.000	23.780	24.640	24.265	653,414
2022-04-21	24.600	26.300	24.410	24.710	24.334	707,358
2022-04-20	26.240	26.650	25.460	25.650	25.260	609,762
2022-04-19	25.880	27.300	25.880	26.500	26.097	1,094,884
2022-04-18	24.570	26.160	24.300	25.900	25.506	1,107,199
2022-04-15	24.560	24.980	24.090	24.770	24.393	903,417
2022-04-14	25.700	26.470	24.880	25.100	24.718	1,276,124
2022-04-13	26.500	26.770	25.700	25.700	25.309	867,290
2022-04-12	26.580	26.970	25.520	26.680	26.274	1,284,313
2022-04-11	28.570	28.570	26.200	26.570	26.166	1,513,780
2022-04-08	30.290	30.290	28.360	28.670	28.234	1,687,329
2022-04-07	30.600	30.690	29.570	29.780	29.327	1,346,313
2022-04-06	31.670	31.880	30.340	30.610	30.144	1,202,175
2022-04-01	31.630	32.150	31.360	31.900	31.414	845,335
2022-03-31	33.290	33.450	31.910	32.190	31.700	1,063,949
2022-03-30	32.250	33.690	31.990	33.300	32.793	1,807,843
2022-03-29	31.000	31.890	31.000	31.550	31.070	942,897
2022-03-28	32.720	33.090	31.130	31.340	30.863	1,362,966
2022-03-25	33.880	34.170	32.800	32.920	32.419	1,103,658
2022-03-24	35.000	35.140	32.800	33.440	32.931	2,263,043
2022-03-23	34.920	35.990	34.610	35.230	34.694	1,141,174
2022-03-22	36.310	36.770	34.880	34.890	34.359	1,938,153
2022-03-21	35.980	37.560	35.490	36.200	35.649	3,222,896
2022-03-18	35.000	35.990	34.250	35.550	35.009	1,573,850
2022-03-17	35.300	36.830	34.080	35.180	34.644	3,745,661
2022-03-16	35.870	35.870	33.500	35.240	34.704	3,973,358
2022-03-15	34.830	36.350	34.230	34.810	34.280	2,609,505
2022-03-14	36.530	36.530	34.640	34.680	34.152	2,823,903
2022-03-11	35.900	37.190	35.400	36.280	35.728	3,259,386
2022-03-10	37.440	37.850	35.840	36.360	35.807	4,382,597
2022-03-09	32.140	36.560	31.710	36.150	35.600	4,160,734
2022-03-08	32.240	33.130	31.620	32.250	31.759	1,459,762
2022-03-07	34.310	34.670	31.710	32.410	31.917	2,396,335
2022-03-04	35.300	35.640	34.200	34.930	34.398	1,612,739
2022-03-03	35.560	36.710	35.310	35.480	34.940	2,869,700
2022-03-02	34.700	35.970	33.800	35.530	34.989	2,511,189
2022-03-01	34.890	35.770	34.730	34.970	34.438	1,523,921
2022-02-28	34.000	36.790	33.210	34.790	34.260	2,767,283
2022-02-25	36.010	36.180	34.700	34.760	34.231	1,583,369
2022-02-24	35.160	36.180	34.180	34.700	34.172	1,857,057
2022-02-23	33.900	35.810	33.660	35.410	34.871	1,939,124
2022-02-22	34.400	34.400	32.880	33.900	33.384	1,342,397
2022-02-21	35.070	35.390	33.700	34.200	33.679	1,325,468
2022-02-18	35.610	36.360	34.750	34.970	34.438	1,672,195
2022-02-17	35.800	37.380	35.200	36.020	35.472	2,540,394
2022-02-16	35.930	36.380	35.180	35.800	35.255	1,139,590
2022-02-15	35.430	36.870	34.770	36.080	35.531	2,034,866
2022-02-14	34.630	35.650	33.530	35.310	34.772	1,637,395
2022-02-11	34.820	35.730	34.230	35.260	34.723	2,085,247
2022-02-10	35.340	36.930	34.670	35.330	34.792	3,798,412

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.1800 CNY
2022-07-14	0.2500 CNY
2021-07-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.